Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (000619.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000619.SZ Historical Return
If you invested ¥1000 in Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (000619.SZ) 10 years ago, it would be worth ¥451.42 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥905.51, while ¥1000 invested 1 year ago would be worth ¥732.48. This corresponds to total returns of -54.86%, -9.45%, -26.75%, respectively, with annualized returns of -7.64%, -1.96%, -26.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000619.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.43 | 4.48 | 4.48 | 4.51 | 4.38 | 6.95M |
| July 30, 2026 | 4.38 | 4.44 | 4.44 | 4.5 | 4.34 | 8.32M |
| July 29, 2026 | 4.3 | 4.38 | 4.38 | 4.44 | 4.3 | 6.47M |
| July 28, 2026 | 4.29 | 4.3 | 4.3 | 4.39 | 4.24 | 5.13M |
| July 27, 2026 | 4.19 | 4.28 | 4.28 | 4.32 | 4.18 | 7.29M |
| July 23, 2026 | 4.13 | 4.32 | 4.32 | 4.32 | 4.1 | 8.66M |
| July 22, 2026 | 4.19 | 4.13 | 4.13 | 4.26 | 4.11 | 7.54M |
| July 21, 2026 | 4.26 | 4.21 | 4.21 | 4.31 | 4.07 | 11.22M |
| July 20, 2026 | 4.39 | 4.25 | 4.25 | 4.53 | 4.21 | 10.3M |
| July 17, 2026 | 4.48 | 4.36 | 4.36 | 4.59 | 4.33 | 8.18M |
| July 16, 2026 | 4.44 | 4.52 | 4.52 | 4.6 | 4.43 | 6.02M |
| July 15, 2026 | 4.41 | 4.48 | 4.48 | 4.52 | 4.38 | 7.91M |
| July 14, 2026 | 4.3 | 4.42 | 4.42 | 4.45 | 4.23 | 8.61M |
| July 13, 2026 | 4.44 | 4.31 | 4.31 | 4.45 | 4.28 | 7.12M |
| July 10, 2026 | 4.33 | 4.4 | 4.4 | 4.51 | 4.25 | 11.71M |
| July 09, 2026 | 4.37 | 4.33 | 4.33 | 4.42 | 4.18 | 7.8M |
| July 08, 2026 | 4.39 | 4.38 | 4.38 | 4.42 | 4.28 | 5.59M |
| July 07, 2026 | 4.52 | 4.4 | 4.4 | 4.56 | 4.38 | 6.86M |
| July 06, 2026 | 4.62 | 4.55 | 4.55 | 4.66 | 4.49 | 7.14M |
| July 03, 2026 | 4.52 | 4.6 | 4.6 | 4.62 | 4.46 | 7.97M |
| July 02, 2026 | 4.53 | 4.5 | 4.5 | 4.64 | 4.49 | 8.39M |
| July 01, 2026 | 4.4 | 4.53 | 4.53 | 4.58 | 4.36 | 9.45M |
| June 30, 2026 | 4.43 | 4.4 | 4.4 | 4.54 | 4.34 | 7.14M |
| June 29, 2026 | 4.48 | 4.46 | 4.46 | 4.53 | 4.25 | 9.39M |
| June 26, 2026 | 4.55 | 4.48 | 4.48 | 4.55 | 4.39 | 6.83M |
| June 25, 2026 | 4.66 | 4.57 | 4.57 | 4.69 | 4.49 | 7.72M |
| June 24, 2026 | 4.93 | 4.67 | 4.67 | 4.98 | 4.65 | 9.28M |
| June 23, 2026 | 4.82 | 4.93 | 4.93 | 4.99 | 4.81 | 10.22M |
| June 22, 2026 | 4.8 | 4.82 | 4.82 | 4.83 | 4.54 | 11.26M |
| June 18, 2026 | 4.79 | 4.8 | 4.8 | 4.83 | 4.7 | 7.82M |
| June 17, 2026 | 4.9 | 4.82 | 4.82 | 4.92 | 4.76 | 10M |
| June 16, 2026 | 4.97 | 4.89 | 4.89 | 4.97 | 4.79 | 12.23M |
| June 15, 2026 | 5.2 | 4.97 | 4.97 | 5.3 | 4.93 | 13.75M |
| June 12, 2026 | 5.23 | 5.15 | 5.15 | 5.23 | 5.05 | 5.66M |
| June 11, 2026 | 5.13 | 5.11 | 5.11 | 5.18 | 5.03 | 4.73M |
| June 10, 2026 | 5.21 | 5.18 | 5.18 | 5.23 | 5.05 | 6.69M |
| June 09, 2026 | 5.31 | 5.23 | 5.23 | 5.38 | 5.18 | 5.57M |
| June 08, 2026 | 5.34 | 5.28 | 5.28 | 5.5 | 5.19 | 7.71M |
| June 05, 2026 | 5.4 | 5.45 | 5.45 | 5.55 | 5.28 | 8.05M |
| June 04, 2026 | 5.46 | 5.4 | 5.4 | 5.53 | 5.34 | 6.66M |
| June 03, 2026 | 5.6 | 5.5 | 5.5 | 5.61 | 5.45 | 7.58M |
| June 02, 2026 | 5.77 | 5.61 | 5.61 | 5.89 | 5.57 | 8.63M |
| June 01, 2026 | 5.56 | 5.77 | 5.77 | 5.92 | 5.47 | 13.86M |
| May 29, 2026 | 5.65 | 5.55 | 5.55 | 6 | 5.52 | 9.94M |
| May 28, 2026 | 5.51 | 5.62 | 5.62 | 5.64 | 5.47 | 5.9M |
| May 27, 2026 | 5.73 | 5.52 | 5.52 | 5.74 | 5.46 | 6.34M |
| May 26, 2026 | 5.85 | 5.7 | 5.7 | 5.86 | 5.64 | 8.02M |
| May 25, 2026 | 5.95 | 5.86 | 5.86 | 6.03 | 5.8 | 7.28M |
| May 22, 2026 | 5.78 | 5.96 | 5.96 | 5.99 | 5.71 | 6.87M |
| May 21, 2026 | 6.04 | 5.76 | 5.76 | 6.1 | 5.74 | 8.48M |
| May 20, 2026 | 6.09 | 5.97 | 5.97 | 6.09 | 5.91 | 6.67M |
| May 19, 2026 | 6.12 | 6.1 | 6.1 | 6.17 | 5.98 | 7.53M |
| May 18, 2026 | 5.96 | 6.12 | 6.12 | 6.14 | 5.88 | 7.81M |
| May 15, 2026 | 6.05 | 6 | 6 | 6.1 | 5.94 | 7.75M |
| May 14, 2026 | 6.09 | 6.06 | 6.06 | 6.13 | 6 | 6.52M |
| May 13, 2026 | 6.13 | 6.07 | 6.07 | 6.14 | 6.06 | 7.16M |
| May 12, 2026 | 6.25 | 6.13 | 6.13 | 6.27 | 6.08 | 6.25M |
| May 11, 2026 | 6.2 | 6.24 | 6.24 | 6.25 | 6.14 | 8.69M |
| May 08, 2026 | 6.2 | 6.19 | 6.19 | 6.21 | 6.13 | 6.65M |
| May 07, 2026 | 6.22 | 6.19 | 6.19 | 6.22 | 6.14 | 7.75M |
AD
